Cotação atual, histórico e gráfico do papel: ALUG11

adicionar papel a sua lista

-

Cotação atual: (-)

Cotação	Variação %	Variação
-	-	-
Abertura	Mínimo	Máximo
-	-	-

candle  |  linear  |  OHLC    MM1 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60   MM2 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60

Date,Open,High,Low,Close,Volume
06-Aug-26,43.45,43.51,42.69,42.78,348308
05-Aug-26,43.75,43.80,42.89,43.36,208684
04-Aug-26,43.18,43.98,42.60,43.34,292887
03-Aug-26,43.30,43.30,42.90,43.06,377929
31-Jul-26,43.02,43.08,42.87,42.87,114934
30-Jul-26,43.94,44.16,42.77,43.02,402951
29-Jul-26,44.00,44.36,43.94,43.94,223306
28-Jul-26,44.01,44.49,43.92,44.18,198081
27-Jul-26,43.99,44.09,43.43,43.86,212967
24-Jul-26,43.00,43.95,43.00,43.77,369469
23-Jul-26,42.76,43.19,42.76,42.89,137526
22-Jul-26,43.31,43.31,42.76,42.76,201933
21-Jul-26,43.26,43.33,43.00,43.10,448100
20-Jul-26,43.69,43.81,43.15,43.26,405501
17-Jul-26,44.00,44.31,43.08,43.69,216096
16-Jul-26,42.91,43.89,42.59,43.61,153777
15-Jul-26,42.33,42.87,42.05,42.48,207227
14-Jul-26,42.90,43.18,42.27,42.36,362915
13-Jul-26,42.93,43.10,42.48,42.91,195516
10-Jul-26,42.93,42.93,42.16,42.50,190884
09-Jul-26,42.61,43.04,42.50,42.50,300593
08-Jul-26,43.35,43.40,42.35,42.60,244336
07-Jul-26,43.10,43.60,42.90,43.35,277000
06-Jul-26,43.02,43.62,42.29,42.67,609781
03-Jul-26,43.64,44.00,42.56,42.59,119143
02-Jul-26,42.90,43.65,42.90,43.65,184883
01-Jul-26,42.57,43.36,42.40,43.12,352352
30-Jun-26,43.50,43.50,42.56,42.57,239619
29-Jun-26,43.59,43.89,43.03,43.42,76965
26-Jun-26,43.25,43.59,42.83,43.59,1418707
25-Jun-26,43.18,43.42,42.63,43.04,1362639
24-Jun-26,43.01,43.29,42.69,43.02,4688352
23-Jun-26,42.82,43.20,42.60,43.05,273325
22-Jun-26,42.14,42.51,41.40,42.12,338691
19-Jun-26,42.35,42.88,41.60,42.14,79182
18-Jun-26,41.60,42.96,41.60,41.93,357467
17-Jun-26,42.40,42.40,41.45,41.60,292190
16-Jun-26,42.12,42.66,42.12,42.40,237246
15-Jun-26,42.72,42.72,41.98,42.12,301326
12-Jun-26,41.90,42.69,41.89,42.29,500530
11-Jun-26,43.00,43.15,42.31,42.31,264702
10-Jun-26,42.83,43.30,42.83,42.95,286285
09-Jun-26,42.00,43.13,41.68,42.97,236220
08-Jun-26,42.44,42.68,41.87,42.05,189651
05-Jun-26,41.14,42.64,41.00,42.44,837975
03-Jun-26,40.50,40.99,40.23,40.73,356135
02-Jun-26,40.39,40.39,40.00,40.23,278852
01-Jun-26,41.16,41.51,40.19,40.19,259690
29-May-26,41.60,41.88,40.92,41.03,2209698
28-May-26,41.76,41.87,41.29,41.29,161653
27-May-26,41.55,42.00,41.55,41.76,120764
26-May-26,41.06,41.68,41.06,41.54,263525
25-May-26,41.62,41.62,40.16,41.05,123357
22-May-26,40.77,41.60,40.77,41.36,129195
21-May-26,41.05,41.19,40.76,41.10,240226
20-May-26,40.90,41.06,40.39,41.05,161021
19-May-26,40.41,40.90,40.10,40.80,252562
18-May-26,40.13,40.50,39.83,40.38,483045
15-May-26,40.80,40.80,40.26,40.43,212132
14-May-26,40.86,40.86,40.26,40.41,175625
13-May-26,40.33,40.86,39.87,40.86,423951
12-May-26,40.23,40.49,40.03,40.33,122390
11-May-26,40.23,40.47,40.04,40.23,279510
08-May-26,40.23,40.45,40.23,40.23,386010
07-May-26,40.60,40.60,40.08,40.35,533320
06-May-26,40.26,40.76,40.26,40.60,244951
05-May-26,40.33,40.46,39.80,40.01,166825
04-May-26,40.50,40.73,40.18,40.33,158251
30-Apr-26,40.19,40.65,40.17,40.50,148353
29-Apr-26,40.54,40.68,40.27,40.36,379641
28-Apr-26,40.48,40.63,40.09,40.54,358252
27-Apr-26,40.27,40.40,40.11,40.17,315417
24-Apr-26,40.31,40.94,40.31,40.46,623151
23-Apr-26,40.28,41.00,40.04,40.65,214781
22-Apr-26,40.90,41.70,39.71,39.90,415061
20-Apr-26,41.05,41.14,40.60,41.06,331147
17-Apr-26,40.56,41.07,40.37,40.96,347026
16-Apr-26,40.08,40.55,39.99,40.43,465530
15-Apr-26,40.19,40.20,39.79,40.05,218804
14-Apr-26,39.81,40.04,39.21,40.04,405935
13-Apr-26,39.68,39.79,39.41,39.68,179432
10-Apr-26,40.00,40.00,39.48,39.65,444496
09-Apr-26,39.99,40.34,39.77,40.04,211308
08-Apr-26,40.08,40.39,39.68,39.99,447215
07-Apr-26,39.84,39.84,39.45,39.68,202996
06-Apr-26,39.61,39.74,39.21,39.65,346277
02-Apr-26,39.06,39.65,38.61,39.61,1557230
01-Apr-26,39.20,39.70,38.97,39.06,194826
31-Mar-26,39.65,39.65,38.95,39.10,1522562
30-Mar-26,39.19,39.47,38.81,39.10,438253
27-Mar-26,38.91,39.44,38.79,38.80,296662
26-Mar-26,39.48,39.48,38.91,39.23,796360
25-Mar-26,39.59,39.59,38.94,39.04,552302
24-Mar-26,39.89,39.89,39.33,39.35,1923867
23-Mar-26,40.02,40.49,39.55,39.55,582960
20-Mar-26,40.39,40.83,39.81,39.81,278677
19-Mar-26,40.75,41.45,40.37,40.37,217091
18-Mar-26,41.43,41.43,40.73,40.75,276726
17-Mar-26,41.24,41.40,40.98,41.10,178884
16-Mar-26,41.39,41.72,41.00,41.09,227380
13-Mar-26,40.86,41.58,40.63,41.39,203755
12-Mar-26,40.55,40.92,40.35,40.80,292549
11-Mar-26,40.82,41.17,40.37,40.49,241424
10-Mar-26,40.86,41.23,40.76,40.81,226834
09-Mar-26,41.39,41.39,40.35,40.97,1756041
06-Mar-26,42.18,42.44,41.42,41.42,400694
05-Mar-26,42.26,42.33,41.80,42.08,535103
04-Mar-26,42.41,42.41,41.58,42.26,2676047
03-Mar-26,42.36,42.68,41.95,42.52,1422722
02-Mar-26,41.45,42.08,41.45,41.94,249409
27-Feb-26,41.69,41.99,41.45,41.45,275445
26-Feb-26,41.30,42.10,41.24,41.48,227008
25-Feb-26,41.58,41.58,40.90,41.10,563240
24-Feb-26,41.52,41.80,41.18,41.44,286258
23-Feb-26,41.49,41.93,41.30,41.52,1032887
20-Feb-26,41.77,41.84,41.17,41.49,2250292
19-Feb-26,41.78,42.18,40.24,41.44,795906
18-Feb-26,41.76,42.30,41.45,41.78,639583
13-Feb-26,40.99,41.98,40.77,41.76,684419
12-Feb-26,41.33,41.47,40.94,41.10,618977
11-Feb-26,41.24,41.40,40.86,40.92,468162
10-Feb-26,40.61,41.68,40.59,41.25,286145
09-Feb-26,40.18,40.74,40.18,40.59,263097
06-Feb-26,40.63,40.70,40.12,40.70,267335
05-Feb-26,40.79,40.79,40.07,40.51,349119
04-Feb-26,39.78,40.69,39.72,40.45,467271
03-Feb-26,39.95,40.05,39.48,39.72,278326
02-Feb-26,40.50,40.74,39.95,39.95,944507
30-Jan-26,39.95,40.84,39.65,40.50,679714
29-Jan-26,39.72,39.95,39.20,39.81,551599
28-Jan-26,39.97,39.97,39.32,39.32,361688
27-Jan-26,40.48,40.59,39.66,39.66,783332
26-Jan-26,40.48,40.74,40.30,40.48,340023
23-Jan-26,40.76,40.99,40.19,40.47,417236